Market [unlinked] / TRY
Identifier on Binance: ARKMTRY
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-14 |
18.1089 TRY |
1,638,351.6000 |
17.7700 TRY |
17.6900 TRY |
17.9200 TRY |
17.8800 TRY |
2025-04-13 |
18.4129 TRY |
3,118,695.7000 |
18.6500 TRY |
17.5100 TRY |
17.8300 TRY |
17.6200 TRY |
2025-04-12 |
18.3088 TRY |
3,051,537.2000 |
17.6900 TRY |
17.6800 TRY |
17.9300 TRY |
18.7800 TRY |
2025-04-11 |
17.6336 TRY |
2,659,708.2000 |
17.0400 TRY |
17.0100 TRY |
17.2100 TRY |
17.7300 TRY |
2025-04-10 |
17.0747 TRY |
2,684,412.3000 |
17.4700 TRY |
16.5000 TRY |
16.9500 TRY |
17.0200 TRY |
2025-04-09 |
16.6290 TRY |
4,390,039.1000 |
15.7500 TRY |
15.0500 TRY |
15.7500 TRY |
17.5300 TRY |
2025-04-08 |
16.4522 TRY |
1,858,710.8000 |
16.7900 TRY |
15.6300 TRY |
15.9400 TRY |
15.8600 TRY |
2025-04-07 |
16.3646 TRY |
5,148,128.2000 |
16.5900 TRY |
14.9500 TRY |
15.8400 TRY |
16.9700 TRY |
2025-04-06 |
17.2173 TRY |
1,517,588.2000 |
18.4800 TRY |
16.2500 TRY |
16.6200 TRY |
16.4100 TRY |
2025-04-05 |
18.6700 TRY |
1,492,567.7000 |
18.9500 TRY |
18.1200 TRY |
18.2600 TRY |
18.1700 TRY |
2025-04-04 |
18.9260 TRY |
3,013,472.9000 |
18.8000 TRY |
18.2400 TRY |
18.6000 TRY |
18.9300 TRY |
2025-04-03 |
18.2929 TRY |
1,981,748.1000 |
18.2100 TRY |
17.6600 TRY |
18.1400 TRY |
18.5700 TRY |
2025-04-02 |
19.1435 TRY |
2,394,561.5000 |
19.4400 TRY |
17.9700 TRY |
18.1600 TRY |
18.0900 TRY |
2025-04-01 |
19.8356 TRY |
2,097,944.0000 |
19.3500 TRY |
19.2500 TRY |
19.5400 TRY |
19.5400 TRY |
2025-03-31 |
19.7057 TRY |
1,508,884.6000 |
20.3500 TRY |
19.1700 TRY |
19.5500 TRY |
19.5500 TRY |
2025-03-30 |
21.1708 TRY |
1,430,576.5000 |
20.6000 TRY |
20.2200 TRY |
20.5500 TRY |
20.3400 TRY |
2025-03-29 |
20.9217 TRY |
1,107,863.9000 |
22.2800 TRY |
20.1400 TRY |
20.4800 TRY |
20.4200 TRY |
2025-03-28 |
22.6097 TRY |
1,970,555.7000 |
23.9000 TRY |
21.8000 TRY |
22.0400 TRY |
22.2600 TRY |
2025-03-27 |
23.5582 TRY |
1,617,939.1000 |
23.3700 TRY |
22.8800 TRY |
23.3600 TRY |
23.6800 TRY |
2025-03-26 |
24.2287 TRY |
1,958,360.7000 |
24.3500 TRY |
23.3200 TRY |
23.8200 TRY |
23.6400 TRY |
2025-03-25 |
23.9080 TRY |
2,503,721.3000 |
24.3800 TRY |
23.3900 TRY |
23.6900 TRY |
24.1500 TRY |
2025-03-24 |
24.0706 TRY |
2,524,568.1000 |
23.8400 TRY |
23.2300 TRY |
23.6000 TRY |
24.5400 TRY |
2025-03-23 |
24.5753 TRY |
5,001,355.5000 |
24.2600 TRY |
23.3800 TRY |
23.8000 TRY |
24.0300 TRY |
2025-03-22 |
23.2772 TRY |
4,184,108.4000 |
22.2200 TRY |
21.6000 TRY |
21.9600 TRY |
23.7500 TRY |
2025-03-21 |
21.7560 TRY |
3,459,326.3000 |
21.9000 TRY |
20.9400 TRY |
21.3300 TRY |
22.0700 TRY |
2025-03-20 |
21.7170 TRY |
5,836,717.6000 |
21.7300 TRY |
20.8200 TRY |
21.1600 TRY |
21.6900 TRY |
2025-03-19 |
20.7473 TRY |
4,226,943.5000 |
19.8700 TRY |
19.4700 TRY |
19.7500 TRY |
21.7500 TRY |
2025-03-18 |
19.2675 TRY |
2,209,759.3000 |
20.0000 TRY |
18.8300 TRY |
19.1300 TRY |
19.8300 TRY |
2025-03-17 |
20.1352 TRY |
5,537,940.7000 |
18.3800 TRY |
18.3800 TRY |
18.7000 TRY |
20.2700 TRY |
2025-03-16 |
18.9852 TRY |
2,634,792.6000 |
19.5900 TRY |
18.2900 TRY |
18.5500 TRY |
18.4200 TRY |
2025-03-15 |
19.3880 TRY |
1,945,787.8000 |
19.2700 TRY |
18.9400 TRY |
19.1300 TRY |
19.5600 TRY |
2025-03-14 |
19.2017 TRY |
3,243,484.6000 |
18.6100 TRY |
18.3800 TRY |
18.8600 TRY |
19.4100 TRY |
2025-03-13 |
18.6763 TRY |
4,181,882.4000 |
19.1900 TRY |
17.9500 TRY |
18.2700 TRY |
18.3500 TRY |
2025-03-12 |
19.1618 TRY |
5,988,260.0000 |
18.9500 TRY |
18.1100 TRY |
18.4600 TRY |
19.1300 TRY |
2025-03-11 |
21.4874 TRY |
30,750,514.3000 |
16.8200 TRY |
15.3600 TRY |
16.4000 TRY |
19.3000 TRY |
2025-03-10 |
17.9222 TRY |
3,621,778.3000 |
18.0000 TRY |
16.2500 TRY |
17.1300 TRY |
16.9300 TRY |
2025-03-09 |
18.7059 TRY |
2,771,964.4000 |
20.4200 TRY |
17.2600 TRY |
17.9200 TRY |
18.0300 TRY |
2025-03-08 |
20.8089 TRY |
1,745,461.1000 |
21.1500 TRY |
20.1300 TRY |
20.4800 TRY |
20.4400 TRY |
2025-03-07 |
21.0449 TRY |
3,071,309.3000 |
20.6600 TRY |
19.6500 TRY |
20.9600 TRY |
21.4500 TRY |
2025-03-06 |
21.4750 TRY |
2,520,516.3000 |
21.1200 TRY |
20.4500 TRY |
20.7800 TRY |
21.1500 TRY |
2025-03-05 |
20.1910 TRY |
2,040,791.3000 |
19.6200 TRY |
19.1400 TRY |
19.3400 TRY |
21.0500 TRY |
2025-03-04 |
19.1117 TRY |
3,550,378.3000 |
20.3000 TRY |
17.7000 TRY |
18.9900 TRY |
19.7700 TRY |
2025-03-03 |
22.4365 TRY |
2,663,879.0000 |
24.9400 TRY |
20.1300 TRY |
20.5400 TRY |
20.5000 TRY |
2025-03-02 |
24.1035 TRY |
2,957,112.5000 |
23.0200 TRY |
22.6800 TRY |
23.0200 TRY |
24.9100 TRY |
2025-03-01 |
23.0156 TRY |
1,185,264.7000 |
23.7100 TRY |
22.4900 TRY |
22.8600 TRY |
23.0200 TRY |
2025-02-28 |
22.4079 TRY |
2,995,727.4000 |
23.1600 TRY |
21.1000 TRY |
21.6100 TRY |
23.6400 TRY |
2025-02-27 |
23.4828 TRY |
1,697,192.1000 |
23.3200 TRY |
22.8900 TRY |
23.4100 TRY |
23.5500 TRY |
2025-02-26 |
22.5224 TRY |
4,366,697.0000 |
22.3100 TRY |
21.5200 TRY |
22.3500 TRY |
23.6000 TRY |
2025-02-25 |
21.2434 TRY |
4,977,260.2000 |
21.8200 TRY |
19.6500 TRY |
21.1200 TRY |
22.4600 TRY |
2025-02-24 |
25.1514 TRY |
3,574,598.6000 |
26.2000 TRY |
22.0400 TRY |
23.3200 TRY |
22.6700 TRY |